Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.64 | 74.99 | 74.55 | 74.86 | 195,352 | +0.16(+0.21%) |
May 29, 2014 | 75.13 | 75.22 | 74.49 | 74.70 | 174,376 | -0.11(-0.15%) |
May 28, 2014 | 74.77 | 75.13 | 74.46 | 74.82 | 259,806 | -0.03(-0.04%) |
May 27, 2014 | 74.81 | 75.28 | 74.80 | 74.84 | 184,736 | +0.27(+0.37%) |
May 23, 2014 | 73.63 | 74.57 | 74.57 | 74.57 | 320,234 | +0.71(+0.96%) |
May 22, 2014 | 73.59 | 73.92 | 73.20 | 73.86 | 257,648 | +0.40(+0.54%) |
May 21, 2014 | 73.16 | 73.66 | 73.10 | 73.47 | 430,635 | +0.44(+0.60%) |
May 20, 2014 | 73.70 | 73.70 | 72.71 | 73.03 | 683,291 | -0.68(-0.92%) |
May 19, 2014 | 72.95 | 73.73 | 72.79 | 73.70 | 645,445 | +0.69(+0.94%) |
May 16, 2014 | 73.03 | 73.34 | 72.38 | 73.02 | 403,525 | +0.12(+0.17%) |
May 15, 2014 | 73.49 | 73.55 | 71.98 | 72.89 | 551,550 | -1.00(-1.36%) |
May 14, 2014 | 74.19 | 74.52 | 73.46 | 73.90 | 407,134 | -0.01(-0.01%) |
May 13, 2014 | 74.15 | 74.50 | 73.76 | 73.91 | 287,231 | -0.35(-0.47%) |
May 12, 2014 | 74.20 | 74.55 | 73.85 | 74.26 | 278,124 | +0.62(+0.85%) |
May 09, 2014 | 73.66 | 73.88 | 73.04 | 73.63 | 303,873 | -0.14(-0.19%) |
May 08, 2014 | 73.47 | 74.34 | 73.28 | 73.77 | 341,482 | +0.07(+0.10%) |
May 07, 2014 | 72.96 | 73.74 | 72.37 | 73.70 | 331,238 | +0.81(+1.11%) |
May 06, 2014 | 72.57 | 73.04 | 71.89 | 72.89 | 392,967 | +0.06(+0.08%) |
May 05, 2014 | 72.39 | 72.97 | 72.06 | 72.83 | 329,501 | +0.06(+0.08%) |
May 02, 2014 | 72.73 | 73.52 | 72.30 | 72.77 | 239,241 | +0.07(+0.10%) |
May 01, 2014 | 72.70 | 73.23 | 72.01 | 72.70 | 399,185 | +0.33(+0.46%) |
Apr 30, 2014 | 72.15 | 72.52 | 71.62 | 72.37 | 368,461 | +0.20(+0.28%) |
Apr 29, 2014 | 71.30 | 72.27 | 71.18 | 72.16 | 461,614 | +0.91(+1.27%) |
Apr 28, 2014 | 72.37 | 72.59 | 70.39 | 71.26 | 649,782 | -0.98(-1.35%) |
Apr 25, 2014 | 72.37 | 72.67 | 71.91 | 72.23 | 272,688 | -0.16(-0.22%) |
Apr 24, 2014 | 73.25 | 73.25 | 71.81 | 72.39 | 687,699 | -0.57(-0.78%) |
Apr 23, 2014 | 73.08 | 73.66 | 72.40 | 72.96 | 499,494 | +0.14(+0.19%) |
Apr 22, 2014 | 69.95 | 73.42 | 69.95 | 72.82 | 741,713 | +3.19(+4.59%) |
Apr 21, 2014 | 69.16 | 69.63 | 68.45 | 69.63 | 425,201 | +0.60(+0.87%) |
Apr 17, 2014 | 69.12 | 69.03 | 69.03 | 69.03 | 209,019 | -0.06(-0.09%) |
Apr 16, 2014 | 68.68 | 69.48 | 68.56 | 69.09 | 272,634 | +1.00(+1.47%) |
Apr 15, 2014 | 67.72 | 68.60 | 67.00 | 68.09 | 454,876 | +1.43(+2.15%) |
Apr 14, 2014 | 67.23 | 67.35 | 66.25 | 66.66 | 164,811 | -0.17(-0.25%) |
Apr 11, 2014 | 66.51 | 67.31 | 66.23 | 66.82 | 317,621 | +0.00(+0.00%) |
Apr 10, 2014 | 68.47 | 68.58 | 66.72 | 66.82 | 326,692 | -1.86(-2.70%) |
Apr 09, 2014 | 67.96 | 68.82 | 67.12 | 68.68 | 220,763 | +0.91(+1.34%) |
Apr 08, 2014 | 68.33 | 68.53 | 67.49 | 67.77 | 303,017 | -0.51(-0.75%) |
Apr 07, 2014 | 69.04 | 69.67 | 67.85 | 68.28 | 233,976 | -1.02(-1.47%) |
Apr 04, 2014 | 71.00 | 71.00 | 68.88 | 69.30 | 197,212 | -1.11(-1.57%) |
Apr 03, 2014 | 70.77 | 71.00 | 70.05 | 70.41 | 161,399 | -0.16(-0.22%) |
Apr 02, 2014 | 70.16 | 70.83 | 70.12 | 70.57 | 228,986 | +0.35(+0.50%) |
Apr 01, 2014 | 70.03 | 70.29 | 69.36 | 70.22 | 307,070 | +0.41(+0.59%) |
Mar 31, 2014 | 68.64 | 69.90 | 68.30 | 69.81 | 306,049 | +1.36(+1.99%) |
Mar 28, 2014 | 68.71 | 69.00 | 68.25 | 68.44 | 374,302 | -0.11(-0.15%) |
Mar 27, 2014 | 68.77 | 69.11 | 68.36 | 68.55 | 215,220 | -0.31(-0.45%) |
Mar 26, 2014 | 70.15 | 70.15 | 68.84 | 68.86 | 394,737 | -0.44(-0.63%) |
Mar 25, 2014 | 68.75 | 69.45 | 68.64 | 69.29 | 291,103 | +0.78(+1.14%) |
Mar 24, 2014 | 69.72 | 70.10 | 68.22 | 68.51 | 239,267 | -1.06(-1.53%) |
Mar 21, 2014 | 70.31 | 70.88 | 69.49 | 69.58 | 735,323 | -0.11(-0.16%) |
Mar 20, 2014 | 69.13 | 69.86 | 68.61 | 69.69 | 395,448 | +0.45(+0.65%) |
Mar 19, 2014 | 69.47 | 70.10 | 68.93 | 69.24 | 410,751 | -0.54(-0.77%) |
Mar 18, 2014 | 68.89 | 69.95 | 68.77 | 69.78 | 493,392 | +0.98(+1.42%) |
Mar 17, 2014 | 69.01 | 69.91 | 68.79 | 68.80 | 243,929 | +0.16(+0.23%) |
Mar 14, 2014 | 68.15 | 68.94 | 68.05 | 68.64 | 169,010 | +0.27(+0.40%) |
Mar 13, 2014 | 69.68 | 70.19 | 68.31 | 68.37 | 246,119 | -1.12(-1.61%) |
Mar 12, 2014 | 68.93 | 69.71 | 68.69 | 69.49 | 305,989 | +0.27(+0.39%) |
Mar 11, 2014 | 69.94 | 70.15 | 69.01 | 69.22 | 121,916 | -0.72(-1.03%) |
Mar 10, 2014 | 70.34 | 70.34 | 69.57 | 69.94 | 136,516 | -0.61(-0.86%) |
Mar 07, 2014 | 70.32 | 70.78 | 69.93 | 70.54 | 247,655 | +0.47(+0.67%) |
Mar 06, 2014 | 69.97 | 70.25 | 69.75 | 70.08 | 298,317 | +0.36(+0.52%) |
Mar 05, 2014 | 70.05 | 70.73 | 69.63 | 69.72 | 197,351 | -0.45(-0.64%) |
Mar 04, 2014 | 70.62 | 70.89 | 70.10 | 70.17 | 311,025 | +0.48(+0.68%) |